Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acco Brands Corp (NY: ACCO )

6.020 -0.050 (-0.82%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2010 4.526 4.694 4.380 4.526 312,438 -0.03(-0.67%)
Jul 29, 2010 4.296 4.633 4.235 4.556 460,395 +0.31(+7.39%)
Jul 28, 2010 4.419 4.487 4.159 4.243 422,086 -0.21(-4.64%)
Jul 27, 2010 4.472 4.694 4.411 4.449 807,670 +0.05(+1.04%)
Jul 26, 2010 4.090 4.411 4.067 4.403 463,115 +0.34(+8.47%)
Jul 23, 2010 3.975 4.105 3.937 4.059 496,667 +0.06(+1.53%)
Jul 22, 2010 3.815 4.021 3.815 3.998 422,685 +0.26(+6.95%)
Jul 21, 2010 3.822 3.861 3.685 3.738 351,850 -0.08(-2.20%)
Jul 20, 2010 3.669 3.830 3.593 3.822 655,042 +0.08(+2.04%)
Jul 19, 2010 3.776 3.822 3.639 3.746 472,082 -0.02(-0.61%)
Jul 16, 2010 3.769 3.990 3.700 3.769 737,299 -0.28(-6.81%)
Jul 15, 2010 4.273 4.273 3.937 4.044 523,712 -0.24(-5.54%)
Jul 14, 2010 4.335 4.403 4.243 4.281 351,502 -0.09(-2.10%)
Jul 13, 2010 4.373 4.396 4.128 4.373 6,209 +0.24(+5.73%)
Jul 12, 2010 4.235 4.319 4.036 4.136 288,313 -0.13(-3.05%)
Jul 09, 2010 4.266 4.266 4.013 4.266 336,408 +0.19(+4.69%)
Jul 08, 2010 4.075 4.151 3.906 4.075 1,887 +0.23(+5.96%)
Jul 07, 2010 3.845 3.929 3.539 3.845 817,859 +0.15(+3.93%)
Jul 06, 2010 3.891 3.975 3.660 3.700 558,251 -0.10(-2.62%)
Jul 02, 2010 3.799 3.983 3.746 3.799 703,024 -0.11(-2.74%)
Jul 01, 2010 3.830 3.952 3.646 3.906 999,550 +0.09(+2.40%)
Jun 30, 2010 3.815 4.029 3.769 3.815 4,981 -0.18(-4.41%)
Jun 29, 2010 4.105 4.105 3.845 3.990 1,233,273 -0.36(-8.26%)
Jun 25, 2010 4.350 4.434 4.052 4.350 1,317,540 +0.29(+7.16%)
Jun 24, 2010 4.059 4.082 3.945 4.059 372 -0.07(-1.67%)
Jun 23, 2010 4.151 4.243 4.013 4.128 729,294 -0.05(-1.10%)
Jun 22, 2010 4.174 4.357 4.029 4.174 1,828 +0.16(+4.00%)
Jun 21, 2010 4.174 4.296 3.952 4.013 535,147 -0.07(-1.69%)
Jun 18, 2010 4.082 4.128 3.975 4.082 935,210 +0.13(+3.29%)
Jun 17, 2010 3.952 4.098 3.891 3.952 1,005,894 -0.13(-3.18%)
Jun 16, 2010 4.182 4.227 4.021 4.082 921,588 -0.17(-3.96%)
Jun 15, 2010 4.250 4.312 4.113 4.250 3,178 +0.12(+2.96%)
Jun 14, 2010 4.227 4.327 4.105 4.128 547,625 -0.07(-1.64%)
Jun 11, 2010 4.327 4.380 4.136 4.197 1,086,692 -0.18(-4.19%)
Jun 10, 2010 4.380 4.503 4.227 4.380 2,953 +0.08(+1.96%)
Jun 09, 2010 4.533 4.533 4.258 4.296 532,762 -0.16(-3.60%)
Jun 08, 2010 4.701 4.747 4.403 4.457 1,124,756 -0.21(-4.58%)
Jun 07, 2010 4.663 4.740 4.541 4.671 731,570 +0.06(+1.33%)
Jun 04, 2010 4.610 4.862 4.587 4.610 825,747 -0.42(-8.36%)
Jun 03, 2010 5.030 5.252 4.963 5.030 602,958 -0.12(-2.37%)
Jun 02, 2010 5.152 5.252 5.030 5.152 565,617 +0.05(+1.05%)
Jun 01, 2010 5.099 5.344 5.068 5.099 2,578 -0.30(-5.52%)
May 28, 2010 5.397 5.527 5.275 5.397 435,069 -0.18(-3.29%)
May 27, 2010 5.252 5.604 5.234 5.581 554,969 +0.53(+10.44%)
May 26, 2010 5.053 5.198 4.992 5.053 2,586 +0.08(+1.69%)
May 25, 2010 4.656 4.984 4.587 4.969 668,519 +0.10(+2.04%)
May 24, 2010 5.000 5.030 4.847 4.870 389,024 -0.12(-2.45%)
May 21, 2010 4.633 5.065 4.533 4.992 557,272 +0.23(+4.82%)
May 20, 2010 4.847 4.969 4.732 4.763 522,642 -0.44(-8.38%)
May 19, 2010 5.275 5.405 4.885 5.198 641,037 -0.08(-1.45%)
May 18, 2010 5.733 5.779 5.237 5.275 586,468 -0.34(-6.12%)
May 17, 2010 5.894 6.047 5.405 5.619 699,658 -0.22(-3.80%)
May 14, 2010 5.840 6.116 5.741 5.840 566,604 -0.29(-4.74%)
May 13, 2010 6.100 6.376 6.077 6.131 410,502 -0.03(-0.50%)
May 12, 2010 5.863 6.215 5.787 6.162 467,827 +0.34(+5.77%)
May 11, 2010 5.779 5.860 5.749 5.825 678,848 +0.06(+1.06%)
May 10, 2010 5.741 5.825 5.726 5.764 1,571,305 +0.35(+6.50%)
May 07, 2010 5.894 5.905 5.359 5.412 1,254,241 -0.47(-7.93%)
May 06, 2010 6.154 6.521 5.275 5.879 462,530 -0.14(-2.29%)
May 05, 2010 6.165 6.391 6.016 6.016 554,951 -0.37(-5.86%)
May 04, 2010 6.865 6.880 6.337 6.391 551,358 -0.64(-9.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.